Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C E C O Envir (NQ: CECE )

11.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.800 8.890 8.590 8.850 108,600 -0.07(-0.78%)
May 30, 2019 8.950 9.030 8.880 8.920 69,899 -0.02(-0.22%)
May 29, 2019 9.100 9.210 8.810 8.940 201,946 -0.24(-2.61%)
May 28, 2019 9.120 9.340 9.120 9.180 137,749 +0.05(+0.55%)
May 24, 2019 9.340 9.400 9.090 9.130 79,300 -0.15(-1.62%)
May 23, 2019 9.180 9.310 9.070 9.280 105,967 +0.00(+0.00%)
May 22, 2019 9.430 9.537 9.250 9.280 71,643 -0.21(-2.21%)
May 21, 2019 9.340 9.510 9.310 9.490 168,373 +0.14(+1.50%)
May 20, 2019 9.370 9.400 9.070 9.350 60,953 -0.03(-0.32%)
May 17, 2019 9.560 9.615 9.340 9.380 78,800 -0.24(-2.49%)
May 16, 2019 9.610 9.740 9.540 9.620 81,706 +0.03(+0.31%)
May 15, 2019 9.480 9.660 9.440 9.590 122,844 -0.03(-0.31%)
May 14, 2019 9.720 9.720 9.367 9.620 209,617 -0.01(-0.10%)
May 13, 2019 9.390 9.800 9.190 9.630 193,698 +0.21(+2.23%)
May 10, 2019 9.230 9.430 9.120 9.420 232,700 +0.07(+0.75%)
May 09, 2019 8.040 9.650 8.010 9.350 447,064 +1.35(+16.87%)
May 08, 2019 8.090 8.480 7.790 8.000 146,976 +0.28(+3.63%)
May 07, 2019 7.730 7.850 7.660 7.720 44,049 -0.07(-0.90%)
May 06, 2019 7.750 7.899 7.660 7.790 60,490 -0.06(-0.76%)
May 03, 2019 7.650 7.880 7.650 7.850 63,300 +0.24(+3.15%)
May 02, 2019 7.740 7.820 7.555 7.610 42,933 -0.13(-1.68%)
May 01, 2019 7.790 7.850 7.700 7.740 68,214 -0.02(-0.26%)
Apr 30, 2019 7.790 7.800 7.655 7.760 75,710 -0.05(-0.64%)
Apr 29, 2019 7.780 7.880 7.750 7.810 48,726 +0.07(+0.90%)
Apr 26, 2019 7.670 7.790 7.590 7.740 59,000 +0.09(+1.18%)
Apr 25, 2019 7.760 7.760 7.510 7.650 78,169 -0.13(-1.67%)
Apr 24, 2019 7.890 7.890 7.750 7.780 59,309 -0.09(-1.14%)
Apr 23, 2019 7.810 7.880 7.790 7.870 81,892 +0.04(+0.51%)
Apr 22, 2019 7.930 7.940 7.800 7.830 57,612 -0.04(-0.51%)
Apr 18, 2019 7.780 7.945 7.700 7.870 99,300 +0.05(+0.64%)
Apr 17, 2019 7.810 7.890 7.803 7.820 28,449 +0.05(+0.64%)
Apr 16, 2019 7.690 7.870 7.690 7.770 94,494 +0.12(+1.57%)
Apr 15, 2019 7.650 7.680 7.510 7.650 102,471 +0.06(+0.79%)
Apr 12, 2019 7.680 7.690 7.564 7.590 72,400 -0.06(-0.78%)
Apr 11, 2019 7.720 7.740 7.612 7.650 55,887 -0.07(-0.91%)
Apr 10, 2019 7.630 7.790 7.630 7.720 69,284 +0.12(+1.58%)
Apr 09, 2019 7.720 7.765 7.570 7.600 130,548 -0.14(-1.81%)
Apr 08, 2019 7.650 7.780 7.520 7.740 71,734 +0.14(+1.84%)
Apr 05, 2019 7.600 7.670 7.550 7.600 49,600 +0.01(+0.13%)
Apr 04, 2019 7.610 7.740 7.570 7.590 61,422 +0.00(+0.00%)
Apr 03, 2019 7.590 7.670 7.510 7.590 72,363 +0.04(+0.53%)
Apr 02, 2019 7.250 7.810 7.250 7.550 154,349 +0.29(+3.99%)
Apr 01, 2019 7.310 7.330 7.140 7.260 112,067 +0.06(+0.83%)
Mar 29, 2019 7.270 7.350 7.180 7.200 93,300 +0.01(+0.14%)
Mar 28, 2019 7.320 7.380 7.140 7.190 87,806 -0.14(-1.91%)
Mar 27, 2019 7.460 7.540 7.310 7.330 94,795 -0.14(-1.87%)
Mar 26, 2019 7.410 7.620 7.380 7.470 85,534 +0.11(+1.49%)
Mar 25, 2019 7.260 7.430 7.010 7.360 94,621 +0.07(+0.96%)
Mar 22, 2019 7.500 7.510 7.230 7.290 103,900 -0.22(-2.93%)
Mar 21, 2019 7.290 7.600 7.290 7.510 59,145 +0.21(+2.88%)
Mar 20, 2019 7.560 7.630 7.290 7.300 164,499 -0.26(-3.44%)
Mar 19, 2019 7.770 7.866 7.470 7.560 67,274 -0.17(-2.20%)
Mar 18, 2019 7.540 7.819 7.500 7.730 107,718 +0.19(+2.52%)
Mar 15, 2019 7.720 7.880 7.520 7.540 224,600 -0.17(-2.20%)
Mar 14, 2019 7.850 7.850 7.690 7.710 55,586 -0.04(-0.52%)
Mar 13, 2019 7.920 7.920 7.580 7.750 104,175 -0.07(-0.90%)
Mar 12, 2019 7.550 7.880 7.550 7.820 111,147 +0.34(+4.55%)
Mar 11, 2019 7.320 7.500 7.215 7.480 126,485 +0.24(+3.31%)
Mar 08, 2019 7.150 7.270 6.850 7.240 91,800 -0.03(-0.41%)
Mar 07, 2019 7.350 7.820 7.270 7.270 107,533 -0.22(-2.94%)
Mar 06, 2019 7.730 7.740 7.390 7.490 81,294 -0.23(-2.98%)
Mar 05, 2019 7.700 7.790 7.650 7.720 31,595 +0.02(+0.26%)
Mar 04, 2019 7.830 7.970 7.680 7.700 60,032 -0.14(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.